US Treasury 7 Year Note ETF (USVN)
NASDAQ: USVN · Real-Time Price · USD
48.94
+0.20 (0.41%)
At close: Sep 5, 2025, 4:00 PM
48.94
0.00 (0.00%)
After-hours: Sep 5, 2025, 4:15 PM EDT
USVN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 48.64 | 48.75 | 48.64 | 48.75 | 48.75 | 0.36% | 2,926 |
| Sep 3, 2025 | 48.55 | 48.58 | 48.55 | 48.57 | 48.57 | 0.30% | 955 |
| Sep 2, 2025 | 48.42 | 48.43 | 48.39 | 48.43 | 48.43 | -0.59% | 600 |
| Aug 29, 2025 | 48.67 | 48.73 | 48.67 | 48.71 | 48.55 | 0.01% | 762 |
| Aug 28, 2025 | 48.68 | 48.71 | 48.68 | 48.71 | 48.55 | 0.15% | 923 |
| Aug 27, 2025 | 48.49 | 48.64 | 48.49 | 48.64 | 48.48 | 0.18% | 603 |
| Aug 26, 2025 | 48.48 | 48.55 | 48.46 | 48.55 | 48.39 | 0.24% | 1,520 |
| Aug 25, 2025 | 48.48 | 48.48 | 48.41 | 48.43 | 48.28 | -0.15% | 2,998 |
| Aug 22, 2025 | 48.33 | 48.51 | 48.33 | 48.51 | 48.35 | 0.54% | 280 |
| Aug 21, 2025 | 48.27 | 48.27 | 48.25 | 48.25 | 48.09 | -0.28% | 426 |
| Aug 20, 2025 | 48.36 | 48.41 | 48.35 | 48.38 | 48.23 | 0.12% | 3,683 |
| Aug 19, 2025 | 48.30 | 48.33 | 48.30 | 48.32 | 48.17 | 0.22% | 1,476 |
| Aug 18, 2025 | 48.24 | 48.25 | 48.17 | 48.22 | 48.06 | -0.06% | 4,030 |
| Aug 15, 2025 | 48.30 | 48.33 | 48.23 | 48.25 | 48.09 | -0.16% | 3,135 |
| Aug 14, 2025 | 48.37 | 48.37 | 48.31 | 48.33 | 48.17 | -0.31% | 479 |
| Aug 13, 2025 | 48.45 | 48.48 | 48.45 | 48.48 | 48.32 | 0.35% | 2,817 |
| Aug 12, 2025 | 48.27 | 48.30 | 48.23 | 48.30 | 48.15 | - | 1,637 |
| Aug 11, 2025 | 48.31 | 48.31 | 48.31 | 48.31 | 48.15 | 0.02% | 358 |
| Aug 8, 2025 | 48.31 | 48.32 | 48.30 | 48.30 | 48.14 | -0.23% | 991 |
| Aug 7, 2025 | 48.41 | 48.41 | 48.41 | 48.41 | 48.25 | -0.06% | 4 |
| Aug 6, 2025 | 48.44 | 48.44 | 48.44 | 48.44 | 48.28 | -0.06% | 3 |
| Aug 5, 2025 | 48.45 | 48.47 | 48.45 | 48.47 | 48.31 | -0.07% | 226 |
| Aug 4, 2025 | 48.44 | 48.50 | 48.44 | 48.50 | 48.34 | 0.09% | 761 |
| Aug 1, 2025 | 48.30 | 48.45 | 48.30 | 48.45 | 48.30 | 0.83% | 440 |
| Jul 31, 2025 | 48.05 | 48.05 | 48.05 | 48.05 | 47.76 | 0.05% | 29 |
| Jul 30, 2025 | 48.04 | 48.04 | 48.03 | 48.03 | 47.74 | -0.30% | 1,101 |
| Jul 29, 2025 | 48.18 | 48.18 | 48.18 | 48.18 | 47.88 | 0.54% | 9 |
| Jul 28, 2025 | 47.92 | 47.92 | 47.92 | 47.92 | 47.63 | -0.16% | 242 |
| Jul 25, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 47.70 | 0.23% | 193 |
| Jul 24, 2025 | 47.88 | 47.89 | 47.88 | 47.89 | 47.60 | -0.18% | 1,985 |
| Jul 23, 2025 | 47.98 | 47.98 | 47.97 | 47.97 | 47.68 | -0.31% | 795 |
| Jul 22, 2025 | 48.08 | 48.14 | 48.08 | 48.12 | 47.83 | 0.21% | 293 |
| Jul 21, 2025 | 48.06 | 48.08 | 48.00 | 48.02 | 47.73 | 0.32% | 1,020 |
| Jul 18, 2025 | 47.87 | 47.87 | 47.87 | 47.87 | 47.58 | 0.26% | 290 |
| Jul 17, 2025 | 47.79 | 47.79 | 47.74 | 47.75 | 47.46 | -0.06% | 738 |
| Jul 16, 2025 | 47.75 | 47.77 | 47.70 | 47.77 | 47.48 | 0.28% | 494 |
| Jul 15, 2025 | 47.71 | 47.71 | 47.63 | 47.64 | 47.35 | -0.38% | 703 |
| Jul 14, 2025 | 47.79 | 47.82 | 47.79 | 47.82 | 47.53 | 0.01% | 737 |
| Jul 11, 2025 | 47.84 | 47.84 | 47.80 | 47.82 | 47.52 | -0.37% | 767 |
| Jul 10, 2025 | 47.99 | 47.99 | 47.99 | 47.99 | 47.70 | -0.04% | 517 |
| Jul 9, 2025 | 47.97 | 48.01 | 47.97 | 48.01 | 47.72 | 0.44% | 309 |
| Jul 8, 2025 | 47.77 | 47.80 | 47.77 | 47.80 | 47.51 | -0.17% | 1,649 |
| Jul 7, 2025 | 47.89 | 47.89 | 47.85 | 47.88 | 47.59 | -0.19% | 1,761 |
| Jul 3, 2025 | 47.96 | 47.97 | 47.96 | 47.97 | 47.68 | -0.32% | 681 |
| Jul 2, 2025 | 48.11 | 48.15 | 48.08 | 48.13 | 47.84 | -0.18% | 812 |
| Jul 1, 2025 | 48.21 | 48.22 | 48.21 | 48.21 | 47.92 | -0.55% | 628 |
| Jun 30, 2025 | 48.40 | 48.48 | 48.37 | 48.48 | 48.03 | 0.32% | 1,444 |
| Jun 27, 2025 | 48.37 | 48.39 | 48.33 | 48.33 | 47.87 | -0.20% | 952 |
| Jun 26, 2025 | 48.33 | 48.43 | 48.33 | 48.43 | 47.97 | 0.31% | 1,320 |
| Jun 25, 2025 | 48.15 | 48.28 | 48.15 | 48.28 | 47.82 | 0.07% | 3,156 |